NYSE:HTGC
Hercules Capital Inc Stock Price (Quote)
$19.68
+0.250 (+1.29%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HTGC stock ended at $19.68. This is 1.29% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.38% from a day low at $19.54 to a day high of $19.81. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $18.79 | $18.88 | $18.62 | $18.63 | 994 328 |
| Feb 22, 2024 | $18.60 | $18.74 | $18.52 | $18.72 | 928 397 |
| Feb 21, 2024 | $18.47 | $18.58 | $18.37 | $18.45 | 1 184 741 |
| Feb 20, 2024 | $18.48 | $18.61 | $18.37 | $18.47 | 1 443 853 |
| Feb 16, 2024 | $18.00 | $18.65 | $17.97 | $18.60 | 2 222 566 |
| Feb 15, 2024 | $17.60 | $17.87 | $17.60 | $17.74 | 1 214 256 |
| Feb 14, 2024 | $17.57 | $17.72 | $17.45 | $17.53 | 1 138 014 |
| Feb 13, 2024 | $17.36 | $17.62 | $17.24 | $17.45 | 833 024 |
| Feb 12, 2024 | $17.30 | $17.59 | $17.24 | $17.52 | 544 199 |
| Feb 09, 2024 | $17.17 | $17.31 | $17.12 | $17.29 | 504 293 |
| Feb 08, 2024 | $17.11 | $17.20 | $17.00 | $17.17 | 470 058 |
| Feb 07, 2024 | $17.03 | $17.15 | $16.97 | $17.09 | 563 720 |
| Feb 06, 2024 | $17.20 | $17.25 | $17.03 | $17.08 | 556 517 |
| Feb 05, 2024 | $17.20 | $17.29 | $17.03 | $17.23 | 589 225 |
| Feb 02, 2024 | $17.10 | $17.38 | $17.07 | $17.28 | 494 657 |
| Feb 01, 2024 | $17.37 | $17.43 | $16.72 | $17.19 | 946 834 |
| Jan 31, 2024 | $17.75 | $17.92 | $17.28 | $17.31 | 955 046 |
| Jan 30, 2024 | $17.65 | $17.83 | $17.64 | $17.80 | 567 917 |
| Jan 29, 2024 | $17.59 | $17.65 | $17.48 | $17.64 | 543 976 |
| Jan 26, 2024 | $17.35 | $17.60 | $17.35 | $17.56 | 915 639 |
| Jan 25, 2024 | $17.28 | $17.35 | $17.23 | $17.34 | 451 923 |
| Jan 24, 2024 | $17.46 | $17.46 | $17.16 | $17.17 | 649 289 |
| Jan 23, 2024 | $17.26 | $17.39 | $17.18 | $17.37 | 497 074 |
| Jan 22, 2024 | $17.00 | $17.34 | $17.00 | $17.30 | 831 002 |
| Jan 19, 2024 | $17.01 | $17.04 | $16.87 | $16.98 | 501 371 |
